| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 30.3 | 32.32 | 30.12 | 30.72 | 30.72 | +1.19 (+4.03%) | 4,436,206 |
| 20 Aug 2020 | CNY | 30.3 | 31.36 | 29.32 | 29.53 | 29.53 | -1.52 (-4.90%) | 4,632,637 |
| 19 Aug 2020 | CNY | 29.84 | 32.5 | 29.8 | 31.05 | 31.05 | +1.22 (+4.09%) | 7,883,901 |
| 18 Aug 2020 | CNY | 29.06 | 30.18 | 28.84 | 29.83 | 29.83 | +0.88 (+3.04%) | 2,920,086 |
| 17 Aug 2020 | CNY | 28.66 | 28.99 | 28.38 | 28.95 | 28.95 | +0.29 (+1.01%) | 1,960,306 |
| 14 Aug 2020 | CNY | 27.8 | 29.22 | 27.6 | 28.66 | 28.66 | +1.11 (+4.03%) | 2,467,000 |
| 13 Aug 2020 | CNY | 27.99 | 28.15 | 27.36 | 27.55 | 27.55 | -0.39 (-1.40%) | 1,497,739 |
| 12 Aug 2020 | CNY | 28.82 | 28.88 | 26.99 | 27.94 | 27.94 | -1.01 (-3.49%) | 2,864,923 |
| 11 Aug 2020 | CNY | 29.54 | 29.77 | 28.88 | 28.95 | 28.95 | -0.48 (-1.63%) | 1,886,554 |
| 10 Aug 2020 | CNY | 29 | 29.91 | 28.81 | 29.43 | 29.43 | +0.41 (+1.41%) | 1,964,183 |
| 7 Aug 2020 | CNY | 29.81 | 30.29 | 28.66 | 29.02 | 29.02 | -0.89 (-2.98%) | 2,134,911 |
| 6 Aug 2020 | CNY | 30.26 | 30.5 | 29.05 | 29.91 | 29.91 | -0.32 (-1.06%) | 2,771,313 |
| 5 Aug 2020 | CNY | 29 | 30.3 | 28.36 | 30.23 | 30.23 | +1.73 (+6.07%) | 4,286,690 |
| 4 Aug 2020 | CNY | 29 | 29.05 | 28.05 | 28.5 | 28.5 | -0.24 (-0.84%) | 1,855,857 |
| 3 Aug 2020 | CNY | 27.44 | 29.18 | 27.43 | 28.74 | 28.74 | +1.3 (+4.74%) | 3,406,218 |
| 31 Jul 2020 | CNY | 27 | 27.67 | 26.91 | 27.44 | 27.44 | +0.25 (+0.92%) | 1,663,953 |
| 30 Jul 2020 | CNY | 27.45 | 27.78 | 27.13 | 27.19 | 27.19 | -0.22 (-0.80%) | 1,346,204 |
| 29 Jul 2020 | CNY | 26.8 | 27.48 | 26.41 | 27.41 | 27.41 | +0.51 (+1.90%) | 1,560,019 |
| 28 Jul 2020 | CNY | 26.37 | 28 | 26.37 | 26.9 | 26.9 | +0.76 (+2.91%) | 2,191,303 |
| 27 Jul 2020 | CNY | 27.48 | 27.84 | 25.99 | 26.14 | 26.14 | -1.34 (-4.88%) | 3,448,223 |
| 24 Jul 2020 | CNY | 29.11 | 29.16 | 27.45 | 27.48 | 27.48 | -1.64 (-5.63%) | 2,464,590 |
| 23 Jul 2020 | CNY | 29 | 29.5 | 28.2 | 29.12 | 29.12 | -0.21 (-0.72%) | 2,293,240 |
| 22 Jul 2020 | CNY | 29.49 | 29.77 | 29.01 | 29.33 | 29.33 | +0.03 (+0.10%) | 2,238,708 |
| 21 Jul 2020 | CNY | 29.64 | 30 | 29.01 | 29.3 | 29.3 | -0.11 (-0.37%) | 2,753,771 |
| 20 Jul 2020 | CNY | 28.9 | 29.41 | 28.5 | 29.41 | 29.41 | +0.51 (+1.76%) | 2,609,268 |
| 17 Jul 2020 | CNY | 30.05 | 30.5 | 28 | 28.9 | 28.9 | -1.15 (-3.83%) | 3,981,588 |
| 16 Jul 2020 | CNY | 31.45 | 32.03 | 30 | 30.05 | 30.05 | -1.57 (-4.97%) | 2,761,504 |
| 15 Jul 2020 | CNY | 32.46 | 32.87 | 31.3 | 31.62 | 31.62 | -1.08 (-3.30%) | 3,157,417 |
| 14 Jul 2020 | CNY | 32.8 | 33.39 | 31.9 | 32.7 | 32.7 | -0.08 (-0.24%) | 3,644,865 |
| 13 Jul 2020 | CNY | 32.1 | 32.99 | 31.76 | 32.78 | 32.78 | +0.83 (+2.60%) | 3,533,320 |
